3848 (株)データ・アプリケーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,782 | 1,787 | 1,748 | 1,775 | 24,600 | 887.50 |
| 2015-12-29 | 1,741 | 1,790 | 1,717 | 1,780 | 20,200 | 890 |
| 2015-12-28 | 1,657 | 1,792 | 1,657 | 1,777 | 39,700 | 888.50 |
| 2015-12-25 | 1,660 | 1,691 | 1,640 | 1,647 | 46,400 | 823.50 |
| 2015-12-24 | 1,681 | 1,710 | 1,650 | 1,654 | 49,000 | 827 |
| 2015-12-22 | 1,700 | 1,719 | 1,668 | 1,681 | 36,900 | 840.50 |
| 2015-12-21 | 1,805 | 1,805 | 1,691 | 1,723 | 46,200 | 861.50 |
| 2015-12-18 | 1,781 | 1,867 | 1,775 | 1,805 | 42,400 | 902.50 |
| 2015-12-17 | 1,799 | 1,824 | 1,765 | 1,809 | 34,600 | 904.50 |
| 2015-12-16 | 1,760 | 1,776 | 1,725 | 1,740 | 27,200 | 870 |
| 2015-12-15 | 1,776 | 1,833 | 1,710 | 1,718 | 78,300 | 859 |
| 2015-12-14 | 1,688 | 1,744 | 1,674 | 1,736 | 54,800 | 868 |
| 2015-12-11 | 1,721 | 1,772 | 1,715 | 1,728 | 38,300 | 864 |
| 2015-12-10 | 1,688 | 1,749 | 1,685 | 1,737 | 40,900 | 868.50 |
| 2015-12-09 | 1,759 | 1,811 | 1,731 | 1,739 | 40,700 | 869.50 |
| 2015-12-08 | 1,868 | 1,868 | 1,763 | 1,799 | 63,300 | 899.50 |
| 2015-12-07 | 1,893 | 1,925 | 1,852 | 1,854 | 35,200 | 927 |
| 2015-12-04 | 1,871 | 1,919 | 1,858 | 1,870 | 36,000 | 935 |
| 2015-12-03 | 1,991 | 1,991 | 1,857 | 1,917 | 115,900 | 958.50 |
| 2015-12-02 | 2,042 | 2,047 | 1,975 | 1,994 | 79,000 | 997 |
| 2015-12-01 | 1,964 | 2,060 | 1,956 | 2,057 | 86,800 | 1,028.50 |
| 2015-11-30 | 1,890 | 2,019 | 1,870 | 1,986 | 134,200 | 993 |
| 2015-11-27 | 1,885 | 1,899 | 1,806 | 1,887 | 84,300 | 943.50 |
| 2015-11-26 | 1,880 | 1,925 | 1,877 | 1,899 | 78,100 | 949.50 |
| 2015-11-25 | 1,910 | 1,917 | 1,835 | 1,917 | 169,900 | 958.50 |
| 2015-11-24 | 1,713 | 1,840 | 1,705 | 1,825 | 157,500 | 912.50 |
| 2015-11-20 | 1,677 | 1,683 | 1,640 | 1,673 | 59,400 | 836.50 |
| 2015-11-19 | 1,684 | 1,690 | 1,614 | 1,674 | 74,700 | 837 |
| 2015-11-18 | 1,755 | 1,763 | 1,651 | 1,660 | 78,400 | 830 |
| 2015-11-17 | 1,753 | 1,755 | 1,726 | 1,742 | 35,500 | 871 |
| 2015-11-16 | 1,720 | 1,748 | 1,699 | 1,713 | 52,600 | 856.50 |
| 2015-11-13 | 1,755 | 1,775 | 1,733 | 1,775 | 36,000 | 887.50 |
| 2015-11-12 | 1,804 | 1,819 | 1,770 | 1,790 | 45,500 | 895 |
| 2015-11-11 | 1,886 | 1,888 | 1,822 | 1,822 | 59,700 | 911 |
| 2015-11-10 | 1,786 | 1,808 | 1,754 | 1,782 | 41,700 | 891 |
| 2015-11-09 | 1,870 | 1,870 | 1,760 | 1,795 | 73,000 | 897.50 |
| 2015-11-06 | 1,723 | 1,840 | 1,701 | 1,803 | 108,400 | 901.50 |
| 2015-11-05 | 1,840 | 1,842 | 1,683 | 1,723 | 186,800 | 861.50 |
| 2015-11-04 | 2,006 | 2,025 | 1,840 | 1,850 | 188,300 | 925 |
| 2015-11-02 | 1,920 | 2,074 | 1,870 | 1,992 | 258,300 | 996 |
| 2015-10-30 | 2,320 | 2,355 | 2,278 | 2,308 | 42,300 | 1,154 |
| 2015-10-29 | 2,420 | 2,465 | 2,320 | 2,322 | 36,600 | 1,161 |
| 2015-10-28 | 2,360 | 2,498 | 2,333 | 2,420 | 59,800 | 1,210 |
| 2015-10-27 | 2,405 | 2,408 | 2,300 | 2,315 | 36,200 | 1,157.50 |
| 2015-10-26 | 2,385 | 2,444 | 2,333 | 2,432 | 30,300 | 1,216 |
| 2015-10-23 | 2,395 | 2,528 | 2,382 | 2,405 | 37,400 | 1,202.50 |
| 2015-10-22 | 2,372 | 2,486 | 2,316 | 2,445 | 50,500 | 1,222.50 |
| 2015-10-21 | 2,425 | 2,459 | 2,288 | 2,372 | 106,600 | 1,186 |
| 2015-10-20 | 2,606 | 2,625 | 2,501 | 2,509 | 62,800 | 1,254.50 |
| 2015-10-19 | 2,505 | 2,639 | 2,468 | 2,625 | 73,700 | 1,312.50 |
| 2015-10-16 | 2,525 | 2,735 | 2,400 | 2,548 | 211,500 | 1,274 |
| 2015-10-15 | 2,428 | 2,540 | 2,371 | 2,519 | 121,900 | 1,259.50 |
| 2015-10-14 | 2,420 | 2,488 | 2,353 | 2,455 | 186,100 | 1,227.50 |
| 2015-10-13 | 2,149 | 2,359 | 2,126 | 2,357 | 125,100 | 1,178.50 |
| 2015-10-09 | 2,068 | 2,120 | 2,012 | 2,099 | 35,200 | 1,049.50 |
| 2015-10-08 | 2,147 | 2,150 | 2,023 | 2,026 | 38,900 | 1,013 |
| 2015-10-07 | 2,085 | 2,145 | 2,010 | 2,130 | 34,900 | 1,065 |
| 2015-10-06 | 2,100 | 2,155 | 2,062 | 2,069 | 34,400 | 1,034.50 |
| 2015-10-05 | 2,171 | 2,180 | 2,081 | 2,100 | 37,600 | 1,050 |
| 2015-10-02 | 2,100 | 2,180 | 2,070 | 2,121 | 42,100 | 1,060.50 |
| 2015-10-01 | 1,986 | 2,150 | 1,985 | 2,072 | 65,600 | 1,036 |
| 2015-09-30 | 1,932 | 2,085 | 1,932 | 1,990 | 81,200 | 995 |
| 2015-09-29 | 1,933 | 1,938 | 1,872 | 1,904 | 45,800 | 952 |
| 2015-09-28 | 1,895 | 2,014 | 1,848 | 1,988 | 46,500 | 994 |
| 2015-09-25 | 1,930 | 1,937 | 1,830 | 1,860 | 31,200 | 930 |
| 2015-09-24 | 1,880 | 1,957 | 1,823 | 1,925 | 31,800 | 962.50 |
| 2015-09-18 | 1,777 | 1,885 | 1,777 | 1,880 | 31,900 | 940 |
| 2015-09-17 | 1,790 | 1,800 | 1,730 | 1,785 | 26,700 | 892.50 |
| 2015-09-16 | 1,826 | 1,840 | 1,740 | 1,764 | 39,500 | 882 |
| 2015-09-15 | 1,874 | 1,874 | 1,774 | 1,810 | 37,000 | 905 |
| 2015-09-14 | 1,940 | 1,970 | 1,795 | 1,840 | 72,200 | 920 |
| 2015-09-11 | 1,777 | 1,928 | 1,762 | 1,900 | 63,900 | 950 |
| 2015-09-10 | 1,738 | 1,793 | 1,722 | 1,744 | 42,100 | 872 |
| 2015-09-09 | 1,745 | 1,818 | 1,710 | 1,802 | 63,700 | 901 |
| 2015-09-08 | 1,740 | 1,844 | 1,672 | 1,685 | 75,300 | 842.50 |
| 2015-09-07 | 1,701 | 1,785 | 1,679 | 1,730 | 46,900 | 865 |
| 2015-09-04 | 1,763 | 1,768 | 1,660 | 1,759 | 81,400 | 879.50 |
| 2015-09-03 | 1,859 | 1,900 | 1,780 | 1,780 | 44,700 | 890 |
| 2015-09-02 | 1,700 | 1,879 | 1,700 | 1,808 | 76,100 | 904 |
| 2015-09-01 | 1,981 | 1,981 | 1,803 | 1,805 | 58,200 | 902.50 |
| 2015-08-31 | 1,920 | 2,011 | 1,901 | 1,941 | 33,800 | 970.50 |
| 2015-08-28 | 2,050 | 2,098 | 1,982 | 1,983 | 57,200 | 991.50 |
| 2015-08-27 | 2,000 | 2,049 | 1,928 | 1,980 | 94,700 | 990 |
| 2015-08-26 | 1,767 | 1,926 | 1,760 | 1,924 | 105,100 | 962 |
| 2015-08-25 | 1,690 | 1,883 | 1,612 | 1,727 | 158,600 | 863.50 |
| 2015-08-24 | 1,839 | 1,944 | 1,698 | 1,698 | 157,400 | 849 |
| 2015-08-21 | 1,921 | 1,975 | 1,890 | 1,919 | 95,100 | 959.50 |
| 2015-08-20 | 2,045 | 2,094 | 2,000 | 2,011 | 69,100 | 1,005.50 |
| 2015-08-19 | 2,149 | 2,149 | 2,005 | 2,015 | 145,600 | 1,007.50 |
| 2015-08-18 | 2,300 | 2,328 | 2,121 | 2,170 | 165,000 | 1,085 |
| 2015-08-17 | 2,105 | 2,294 | 2,050 | 2,250 | 286,500 | 1,125 |
| 2015-08-14 | 2,065 | 2,102 | 2,023 | 2,062 | 85,700 | 1,031 |
| 2015-08-13 | 1,970 | 2,160 | 1,970 | 2,115 | 260,500 | 1,057.50 |
| 2015-08-12 | 2,090 | 2,099 | 1,954 | 2,001 | 172,000 | 1,000.50 |
| 2015-08-11 | 2,087 | 2,184 | 1,959 | 2,070 | 501,600 | 1,035 |
| 2015-08-10 | 2,358 | 2,390 | 2,068 | 2,071 | 468,300 | 1,035.50 |
| 2015-08-07 | 2,367 | 2,577 | 2,253 | 2,408 | 1,470,400 | 1,204 |
| 2015-08-06 | 2,100 | 2,567 | 1,985 | 2,567 | 1,033,400 | 1,283.50 |
| 2015-08-05 | 2,333 | 2,423 | 2,018 | 2,067 | 1,187,400 | 1,033.50 |
| 2015-08-04 | 1,925 | 2,183 | 1,880 | 2,183 | 1,794,800 | 1,091.50 |
| 2015-08-03 | 1,783 | 1,783 | 1,783 | 1,783 | 93,500 | 891.50 |
| 2015-07-31 | 1,462 | 1,535 | 1,462 | 1,483 | 14,700 | 741.50 |
| 2015-07-30 | 1,499 | 1,520 | 1,461 | 1,485 | 17,200 | 742.50 |
| 2015-07-29 | 1,545 | 1,545 | 1,479 | 1,499 | 12,900 | 749.50 |
| 2015-07-28 | 1,470 | 1,534 | 1,461 | 1,534 | 21,600 | 767 |
| 2015-07-27 | 1,542 | 1,575 | 1,500 | 1,539 | 14,300 | 769.50 |
| 2015-07-24 | 1,461 | 1,583 | 1,435 | 1,582 | 40,400 | 791 |
| 2015-07-23 | 1,484 | 1,492 | 1,455 | 1,489 | 13,100 | 744.50 |
| 2015-07-22 | 1,490 | 1,538 | 1,457 | 1,498 | 26,900 | 749 |
| 2015-07-21 | 1,520 | 1,566 | 1,504 | 1,520 | 44,200 | 760 |
| 2015-07-17 | 1,385 | 1,498 | 1,385 | 1,494 | 46,800 | 747 |
| 2015-07-16 | 1,385 | 1,385 | 1,361 | 1,377 | 9,700 | 688.50 |
| 2015-07-15 | 1,367 | 1,378 | 1,353 | 1,355 | 15,400 | 677.50 |
| 2015-07-14 | 1,350 | 1,394 | 1,350 | 1,354 | 18,700 | 677 |
| 2015-07-13 | 1,301 | 1,335 | 1,301 | 1,325 | 22,900 | 662.50 |
| 2015-07-10 | 1,370 | 1,389 | 1,306 | 1,306 | 25,100 | 653 |
| 2015-07-09 | 1,303 | 1,374 | 1,230 | 1,368 | 45,300 | 684 |
| 2015-07-08 | 1,498 | 1,498 | 1,360 | 1,393 | 68,200 | 696.50 |
| 2015-07-07 | 1,415 | 1,471 | 1,400 | 1,468 | 30,500 | 734 |
| 2015-07-06 | 1,393 | 1,429 | 1,357 | 1,368 | 30,800 | 684 |
| 2015-07-03 | 1,440 | 1,443 | 1,380 | 1,393 | 27,500 | 696.50 |
| 2015-07-02 | 1,420 | 1,515 | 1,420 | 1,440 | 42,200 | 720 |
| 2015-07-01 | 1,414 | 1,438 | 1,400 | 1,438 | 20,800 | 719 |
| 2015-06-30 | 1,401 | 1,419 | 1,360 | 1,389 | 32,400 | 694.50 |
| 2015-06-29 | 1,404 | 1,464 | 1,356 | 1,372 | 74,300 | 686 |
| 2015-06-26 | 1,570 | 1,577 | 1,478 | 1,494 | 68,300 | 747 |
| 2015-06-25 | 1,400 | 1,596 | 1,373 | 1,596 | 141,300 | 798 |
| 2015-06-24 | 1,312 | 1,370 | 1,310 | 1,368 | 31,500 | 684 |
| 2015-06-23 | 1,267 | 1,314 | 1,267 | 1,307 | 19,700 | 653.50 |
| 2015-06-22 | 1,272 | 1,290 | 1,246 | 1,267 | 22,200 | 633.50 |
| 2015-06-19 | 1,287 | 1,298 | 1,257 | 1,257 | 15,900 | 628.50 |
| 2015-06-18 | 1,299 | 1,324 | 1,273 | 1,282 | 15,300 | 641 |
| 2015-06-17 | 1,345 | 1,345 | 1,262 | 1,270 | 33,100 | 635 |
| 2015-06-16 | 1,361 | 1,397 | 1,270 | 1,315 | 70,500 | 657.50 |
| 2015-06-15 | 1,299 | 1,359 | 1,298 | 1,335 | 31,800 | 667.50 |
| 2015-06-12 | 1,325 | 1,340 | 1,283 | 1,321 | 46,400 | 660.50 |
| 2015-06-11 | 1,380 | 1,405 | 1,320 | 1,345 | 59,600 | 672.50 |
| 2015-06-10 | 1,260 | 1,360 | 1,257 | 1,360 | 45,800 | 680 |
| 2015-06-09 | 1,270 | 1,280 | 1,240 | 1,257 | 13,700 | 628.50 |
| 2015-06-08 | 1,277 | 1,279 | 1,250 | 1,278 | 10,200 | 639 |
| 2015-06-05 | 1,264 | 1,264 | 1,220 | 1,249 | 16,200 | 624.50 |
| 2015-06-04 | 1,274 | 1,289 | 1,231 | 1,241 | 12,600 | 620.50 |
| 2015-06-03 | 1,270 | 1,277 | 1,222 | 1,275 | 13,300 | 637.50 |
| 2015-06-02 | 1,281 | 1,287 | 1,255 | 1,259 | 20,200 | 629.50 |
| 2015-06-01 | 1,230 | 1,315 | 1,217 | 1,290 | 40,400 | 645 |
| 2015-05-29 | 1,200 | 1,254 | 1,200 | 1,214 | 55,100 | 607 |
| 2015-05-28 | 1,216 | 1,230 | 1,189 | 1,189 | 38,600 | 594.50 |
| 2015-05-27 | 1,236 | 1,247 | 1,228 | 1,240 | 14,100 | 620 |
| 2015-05-26 | 1,275 | 1,275 | 1,225 | 1,236 | 18,200 | 618 |
| 2015-05-25 | 1,256 | 1,289 | 1,256 | 1,270 | 27,700 | 635 |
| 2015-05-22 | 1,240 | 1,268 | 1,212 | 1,255 | 33,600 | 627.50 |
| 2015-05-21 | 1,324 | 1,344 | 1,251 | 1,263 | 61,300 | 631.50 |
| 2015-05-20 | 1,381 | 1,419 | 1,340 | 1,354 | 107,500 | 677 |
| 2015-05-19 | 1,300 | 1,386 | 1,299 | 1,330 | 82,300 | 665 |
| 2015-05-18 | 1,231 | 1,297 | 1,231 | 1,286 | 44,900 | 643 |
| 2015-05-15 | 1,291 | 1,310 | 1,235 | 1,240 | 68,500 | 620 |
| 2015-05-14 | 1,280 | 1,370 | 1,161 | 1,297 | 224,500 | 648.50 |
| 2015-05-13 | 1,277 | 1,470 | 1,212 | 1,285 | 399,500 | 642.50 |
| 2015-05-12 | 1,245 | 1,270 | 1,180 | 1,187 | 237,200 | 593.50 |
| 2015-05-11 | 1,155 | 1,305 | 1,102 | 1,305 | 587,900 | 652.50 |
| 2015-05-08 | 1,019 | 1,050 | 1,005 | 1,005 | 26,600 | 502.50 |
| 2015-05-07 | 1,021 | 1,049 | 988 | 1,019 | 21,400 | 509.50 |
| 2015-05-01 | 993 | 1,030 | 985 | 1,004 | 15,500 | 502 |
| 2015-04-30 | 1,035 | 1,058 | 991 | 1,003 | 43,400 | 501.50 |
| 2015-04-28 | 1,094 | 1,150 | 1,048 | 1,061 | 115,100 | 530.50 |
| 2015-04-27 | 1,006 | 1,132 | 1,000 | 1,128 | 257,000 | 564 |
| 2015-04-24 | 1,013 | 1,017 | 972 | 982 | 48,700 | 491 |
| 2015-04-23 | 1,140 | 1,140 | 1,001 | 1,018 | 222,000 | 509 |
| 2015-04-22 | 1,058 | 1,058 | 1,058 | 1,058 | 3,300 | 529 |
| 2015-04-21 | 906 | 938 | 905 | 908 | 5,500 | 454 |
| 2015-04-20 | 915 | 949 | 902 | 902 | 11,100 | 451 |
| 2015-04-17 | 924 | 977 | 918 | 930 | 42,300 | 465 |
| 2015-04-16 | 900 | 930 | 899 | 919 | 13,400 | 459.50 |
| 2015-04-15 | 885 | 907 | 884 | 890 | 11,400 | 445 |
| 2015-04-14 | 874 | 887 | 873 | 885 | 2,500 | 442.50 |
| 2015-04-13 | 885 | 894 | 874 | 874 | 6,100 | 437 |
| 2015-04-10 | 874 | 880 | 873 | 874 | 3,000 | 437 |
| 2015-04-09 | 875 | 875 | 864 | 875 | 4,700 | 437.50 |
| 2015-04-08 | 870 | 875 | 870 | 870 | 3,000 | 435 |
| 2015-04-07 | 872 | 875 | 860 | 872 | 2,000 | 436 |
| 2015-04-06 | 860 | 883 | 855 | 872 | 4,300 | 436 |
| 2015-04-03 | 859 | 865 | 854 | 855 | 1,400 | 427.50 |
| 2015-04-02 | 829 | 874 | 829 | 870 | 4,400 | 435 |
| 2015-04-01 | 849 | 849 | 830 | 830 | 1,000 | 415 |
| 2015-03-31 | 825 | 843 | 813 | 839 | 5,600 | 419.50 |
| 2015-03-30 | 835 | 835 | 811 | 814 | 9,400 | 407 |
| 2015-03-27 | 857 | 866 | 840 | 850 | 6,700 | 425 |
| 2015-03-26 | 880 | 880 | 857 | 867 | 8,200 | 433.50 |
| 2015-03-25 | 893 | 893 | 875 | 889 | 3,200 | 444.50 |
| 2015-03-24 | 870 | 887 | 867 | 887 | 5,500 | 443.50 |
| 2015-03-23 | 861 | 872 | 861 | 870 | 4,800 | 435 |
| 2015-03-20 | 855 | 879 | 852 | 858 | 7,200 | 429 |
| 2015-03-19 | 852 | 867 | 840 | 859 | 12,900 | 429.50 |
| 2015-03-18 | 888 | 888 | 852 | 867 | 9,400 | 433.50 |
| 2015-03-17 | 910 | 935 | 873 | 888 | 23,000 | 444 |
| 2015-03-16 | 890 | 940 | 865 | 885 | 83,200 | 442.50 |
| 2015-03-13 | 838 | 838 | 823 | 837 | 10,300 | 418.50 |
| 2015-03-12 | 843 | 844 | 830 | 838 | 800 | 419 |
| 2015-03-11 | 824 | 828 | 818 | 828 | 1,200 | 414 |
| 2015-03-10 | 825 | 826 | 824 | 825 | 900 | 412.50 |
| 2015-03-09 | 815 | 823 | 806 | 815 | 8,100 | 407.50 |
| 2015-03-06 | 825 | 840 | 802 | 803 | 3,400 | 401.50 |
| 2015-03-05 | 848 | 848 | 820 | 838 | 7,500 | 419 |
| 2015-03-04 | 808 | 855 | 798 | 850 | 15,700 | 425 |
| 2015-03-03 | 801 | 809 | 792 | 805 | 5,000 | 402.50 |
| 2015-03-02 | 803 | 817 | 802 | 802 | 4,500 | 401 |
| 2015-02-27 | 815 | 823 | 807 | 818 | 8,900 | 409 |
| 2015-02-26 | 796 | 815 | 795 | 805 | 6,300 | 402.50 |
| 2015-02-25 | 796 | 800 | 778 | 787 | 2,800 | 393.50 |
| 2015-02-24 | 783 | 787 | 783 | 787 | 600 | 393.50 |
| 2015-02-23 | 773 | 787 | 772 | 783 | 2,700 | 391.50 |
| 2015-02-20 | 787 | 787 | 760 | 779 | 10,400 | 389.50 |
| 2015-02-19 | 796 | 796 | 781 | 781 | 4,600 | 390.50 |
| 2015-02-18 | 800 | 801 | 787 | 797 | 2,600 | 398.50 |
| 2015-02-17 | 824 | 824 | 800 | 800 | 2,900 | 400 |
| 2015-02-16 | 805 | 809 | 801 | 809 | 3,200 | 404.50 |
| 2015-02-13 | 826 | 829 | 805 | 805 | 8,200 | 402.50 |
| 2015-02-12 | 798 | 823 | 798 | 815 | 13,300 | 407.50 |
| 2015-02-10 | 790 | 800 | 790 | 794 | 6,700 | 397 |
| 2015-02-09 | 780 | 815 | 777 | 789 | 27,700 | 394.50 |
| 2015-02-06 | 745 | 765 | 745 | 765 | 8,000 | 382.50 |
| 2015-02-05 | 730 | 745 | 724 | 745 | 2,000 | 372.50 |
| 2015-02-04 | 738 | 744 | 735 | 744 | 3,100 | 372 |
| 2015-02-03 | 730 | 730 | 719 | 719 | 5,400 | 359.50 |
| 2015-02-02 | 742 | 742 | 734 | 734 | 1,600 | 367 |
| 2015-01-30 | 749 | 749 | 740 | 740 | 900 | 370 |
| 2015-01-29 | 732 | 750 | 732 | 749 | 5,600 | 374.50 |
| 2015-01-28 | 729 | 737 | 729 | 737 | 2,100 | 368.50 |
| 2015-01-27 | 743 | 749 | 729 | 729 | 3,500 | 364.50 |
| 2015-01-26 | 746 | 746 | 737 | 743 | 3,500 | 371.50 |
| 2015-01-23 | 742 | 743 | 740 | 740 | 1,700 | 370 |
| 2015-01-22 | 746 | 760 | 740 | 740 | 8,400 | 370 |
| 2015-01-21 | 752 | 752 | 742 | 746 | 1,200 | 373 |
| 2015-01-20 | 750 | 750 | 749 | 750 | 1,100 | 375 |
| 2015-01-19 | 754 | 754 | 752 | 754 | 1,100 | 377 |
| 2015-01-16 | 750 | 750 | 740 | 740 | 200 | 370 |
| 2015-01-15 | 736 | 758 | 736 | 746 | 8,700 | 373 |
| 2015-01-14 | 738 | 740 | 737 | 737 | 800 | 368.50 |
| 2015-01-13 | 742 | 742 | 737 | 737 | 1,200 | 368.50 |
| 2015-01-09 | 753 | 753 | 740 | 743 | 5,000 | 371.50 |
| 2015-01-08 | 756 | 756 | 744 | 749 | 2,800 | 374.50 |
| 2015-01-07 | 742 | 745 | 741 | 741 | 4,100 | 370.50 |
| 2015-01-06 | 746 | 746 | 740 | 741 | 5,200 | 370.50 |
| 2015-01-05 | 746 | 760 | 745 | 746 | 4,900 | 373 |
分割・併合履歴 ： [2023-01-30]1株→2株 [2013-09-26]1株→200株
